Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Detour Gold Corp (TSX: DGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.65 10.67 9.840 10.63 221,120 +0.25(+2.41%)
Feb 26, 2009 9.930 10.50 9.800 10.38 180,654 -0.03(-0.29%)
Feb 25, 2009 10.00 11.05 10.00 10.41 196,297 -0.17(-1.61%)
Feb 24, 2009 11.72 11.75 10.30 10.58 341,540 -1.32(-11.09%)
Feb 23, 2009 11.85 12.22 11.45 11.90 172,584 +0.05(+0.42%)
Feb 20, 2009 11.60 12.24 11.60 11.85 587,046 +0.46(+4.04%)
Feb 19, 2009 11.65 11.80 11.24 11.39 348,565 -0.16(-1.39%)
Feb 18, 2009 11.39 11.70 10.75 11.55 436,408 +0.35(+3.13%)
Feb 17, 2009 10.50 11.20 10.35 11.20 352,442 +0.95(+9.27%)
Feb 13, 2009 9.990 10.25 9.750 10.25 192,012 +0.25(+2.50%)
Feb 12, 2009 10.24 10.28 9.450 10.00 327,049 +0.02(+0.20%)
Feb 11, 2009 10.19 10.35 9.800 9.980 336,355 +0.08(+0.81%)
Feb 10, 2009 9.850 10.01 9.760 9.900 117,931 +0.30(+3.13%)
Feb 09, 2009 9.730 9.730 9.400 9.600 233,603 -0.30(-3.03%)
Feb 06, 2009 8.800 9.970 8.800 9.900 401,433 +1.04(+11.74%)
Feb 05, 2009 8.490 8.940 8.490 8.860 343,096 +0.61(+7.39%)
Feb 04, 2009 8.200 8.500 8.150 8.250 110,235 +0.09(+1.10%)
Feb 03, 2009 8.590 8.600 8.100 8.160 125,129 -0.44(-5.12%)
Feb 02, 2009 8.800 8.930 8.300 8.600 99,501 -0.28(-3.15%)
Jan 30, 2009 9.100 9.300 8.650 8.880 196,078 +0.07(+0.79%)
Jan 29, 2009 8.400 8.950 8.400 8.810 321,894 +0.25(+2.92%)
Jan 28, 2009 8.570 8.650 8.500 8.560 219,366 -0.01(-0.12%)
Jan 27, 2009 8.640 8.640 8.540 8.570 283,220 -0.11(-1.27%)
Jan 26, 2009 8.260 8.900 8.080 8.680 547,290 +0.42(+5.08%)
Jan 23, 2009 8.040 8.320 7.770 8.260 150,124 +0.72(+9.55%)
Jan 22, 2009 7.930 8.080 7.500 7.540 109,768 -0.26(-3.33%)
Jan 21, 2009 7.900 7.900 7.560 7.800 48,652 -0.15(-1.89%)
Jan 20, 2009 8.140 8.240 7.650 7.950 133,271 +0.25(+3.25%)
Jan 19, 2009 7.800 7.950 7.650 7.700 20,486 -0.16(-2.04%)
Jan 16, 2009 7.590 7.880 7.280 7.860 138,819 +0.86(+12.29%)
Jan 15, 2009 7.110 7.140 6.470 7.000 138,470 -0.09(-1.27%)
Jan 14, 2009 7.200 7.350 6.700 7.090 78,741 -0.11(-1.53%)
Jan 13, 2009 6.400 7.200 6.250 7.200 569,525 +0.75(+11.63%)
Jan 12, 2009 7.290 7.290 6.090 6.450 217,521 -0.84(-11.52%)
Jan 09, 2009 7.640 7.700 7.200 7.290 89,587 -0.36(-4.71%)
Jan 08, 2009 7.540 8.000 7.540 7.650 53,974 +0.15(+2.00%)
Jan 07, 2009 8.250 8.250 7.200 7.500 145,185 -0.50(-6.25%)
Jan 06, 2009 8.310 8.470 7.700 8.000 256,452 -0.47(-5.55%)
Jan 05, 2009 8.700 8.700 8.150 8.470 153,513 -0.31(-3.53%)
Jan 02, 2009 8.180 9.300 8.150 8.780 182,045 +0.30(+3.54%)
Dec 31, 2008 8.380 8.570 8.100 8.480 66,217 +0.13(+1.56%)
Dec 30, 2008 7.550 8.380 7.510 8.350 66,398 +0.39(+4.90%)
Dec 29, 2008 7.880 8.030 7.600 7.960 90,885 +0.84(+11.80%)
Dec 24, 2008 6.900 7.300 6.150 7.120 25,522 +0.29(+4.25%)
Dec 23, 2008 6.150 6.970 6.150 6.830 163,436 +0.54(+8.59%)
Dec 22, 2008 5.850 6.490 5.820 6.290 224,907 +0.73(+13.13%)
Dec 19, 2008 6.640 6.680 5.450 5.560 573,617 -1.19(-17.63%)
Dec 18, 2008 8.000 8.000 6.750 6.750 333,900 -1.05(-13.46%)
Dec 17, 2008 7.240 7.800 7.120 7.800 26,458 +0.97(+14.20%)
Dec 16, 2008 5.990 6.830 5.800 6.830 178,262 +1.03(+17.76%)
Dec 15, 2008 5.750 6.460 5.310 5.800 489,356 +0.11(+1.93%)
Dec 12, 2008 5.220 5.720 5.120 5.690 125,532 +0.39(+7.36%)
Dec 11, 2008 4.650 5.980 4.650 5.300 380,533 +0.80(+17.78%)
Dec 10, 2008 4.010 4.600 4.010 4.500 238,589 +0.65(+16.88%)
Dec 09, 2008 3.770 3.990 3.450 3.850 109,813 +0.23(+6.35%)
Dec 08, 2008 3.790 3.790 3.550 3.620 217,538 +0.26(+7.74%)
Dec 05, 2008 3.470 3.620 3.180 3.360 114,257 -0.04(-1.18%)
Dec 04, 2008 3.710 3.860 3.380 3.400 870,474 -0.27(-7.36%)
Dec 03, 2008 4.050 4.050 3.670 3.670 173,744 -0.43(-10.49%)
Dec 02, 2008 4.270 4.500 3.880 4.100 196,826 -0.16(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.